Calvert US Large-Cap Diversity, Equity and Inclusion Index ETF (CDEI)

NYSEARCA: CDEI · Real-Time Price · USD

91.27

+1.36 (1.51%)

At close: Jul 30, 2026, 4:00 PM EDT

91.27

0.00 (0.00%)

After-hours: Jul 30, 2026, 8:00 PM EDT

CDEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	91.60	91.60	90.30	91.27	91.27	1.51%	2,734
Jul 29, 2026	91.51	91.51	89.91	89.91	89.91	-1.22%	950
Jul 28, 2026	90.56	91.02	90.56	91.02	91.02	0.59%	692
Jul 27, 2026	90.27	90.49	90.27	90.49	90.49	0.63%	138
Jul 24, 2026	89.71	90.35	89.66	89.92	89.92	2.10%	6,311
Jul 23, 2026	89.74	89.74	88.00	88.07	88.07	-2.93%	63,246
Jul 22, 2026	90.73	90.73	90.73	90.73	90.73	-0.35%	28
Jul 21, 2026	91.05	91.05	91.05	91.05	91.05	0.63%	39
Jul 20, 2026	90.48	90.48	90.48	90.48	90.48	-0.39%	83
Jul 17, 2026	90.84	90.84	90.84	90.84	90.84	-0.87%	44
Jul 16, 2026	91.64	91.64	91.64	91.64	91.64	-0.16%	261
Jul 15, 2026	91.38	91.78	91.38	91.78	91.78	0.53%	222
Jul 14, 2026	91.30	91.30	91.30	91.30	91.30	-	31
Jul 13, 2026	91.68	91.68	91.30	91.30	91.30	-0.51%	299
Jul 10, 2026	91.77	91.77	91.77	91.77	91.77	0.33%	17
Jul 9, 2026	91.75	91.75	91.47	91.47	91.47	0.61%	123
Jul 8, 2026	90.92	90.92	90.92	90.92	90.92	-0.61%	62
Jul 7, 2026	91.75	91.86	91.47	91.47	91.47	-0.62%	1,402
Jul 6, 2026	91.83	92.04	91.83	92.04	92.04	0.64%	397
Jul 2, 2026	91.36	91.45	91.36	91.45	91.45	0.35%	324
Jul 1, 2026	91.20	91.47	91.14	91.14	91.14	0.07%	1,993
Jun 30, 2026	91.08	91.08	91.08	91.08	91.08	0.88%	464
Jun 29, 2026	89.44	90.28	89.44	90.28	90.28	1.10%	210
Jun 26, 2026	88.21	89.30	88.21	89.30	89.30	0.59%	1,138
Jun 25, 2026	89.13	89.13	88.77	88.77	88.77	-0.25%	401
Jun 24, 2026	89.24	89.24	89.00	89.00	88.99	-0.10%	254
Jun 23, 2026	89.09	89.09	89.09	89.09	89.09	-0.78%	268
Jun 22, 2026	90.13	90.13	89.79	89.79	89.79	-0.24%	364
Jun 18, 2026	90.20	90.20	90.20	90.20	90.00	1.04%	195
Jun 17, 2026	89.20	89.28	89.17	89.28	89.08	-1.25%	552
Jun 16, 2026	90.41	90.41	90.41	90.41	90.21	-0.31%	404
Jun 15, 2026	90.40	90.82	90.40	90.69	90.48	1.34%	497
Jun 12, 2026	89.41	89.49	89.41	89.49	89.29	0.49%	527
Jun 11, 2026	88.05	89.05	88.05	89.05	88.85	1.61%	451
Jun 10, 2026	88.91	88.91	87.64	87.64	87.44	-1.04%	528
Jun 9, 2026	88.56	88.56	88.56	88.56	88.36	-0.43%	424
Jun 8, 2026	89.34	89.86	88.94	88.94	88.74	-	3,012
Jun 5, 2026	90.24	90.24	88.94	88.94	88.74	-2.02%	793
Jun 4, 2026	90.78	90.78	90.78	90.78	90.57	1.20%	51
Jun 3, 2026	90.10	90.10	89.70	89.70	89.50	-1.07%	915
Jun 2, 2026	90.55	90.72	90.55	90.67	90.47	-0.11%	327
Jun 1, 2026	90.76	90.81	90.60	90.77	90.57	0.19%	788
May 29, 2026	90.35	90.80	90.35	90.60	90.40	0.29%	914
May 28, 2026	90.34	90.34	90.34	90.34	90.14	0.49%	167
May 27, 2026	90.11	90.11	89.90	89.90	89.70	-0.25%	615
May 26, 2026	90.25	90.25	90.08	90.13	89.92	0.31%	440
May 22, 2026	90.00	90.12	89.85	89.85	89.65	0.64%	1,715
May 21, 2026	88.73	89.48	88.73	89.28	89.08	0.23%	275
May 20, 2026	88.92	89.07	88.92	89.07	88.87	1.15%	847
May 19, 2026	88.50	88.50	88.06	88.06	87.87	-0.74%	774